Universal Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	176.92	177.88	171.66	172.72	172.72	-1.74%	654,018
Sep 9, 2026	171.14	177.07	169.81	175.78	175.78	2.26%	890,102
Sep 8, 2026	168.20	174.21	168.00	171.89	171.89	1.32%	791,603
Sep 4, 2026	167.20	170.50	167.20	169.65	169.65	0.26%	381,651
Sep 3, 2026	168.93	171.41	166.43	169.21	169.21	1.03%	463,167
Sep 2, 2026	170.14	171.55	167.24	167.49	167.49	-1.91%	808,816
Sep 1, 2026	171.46	174.36	168.80	170.75	170.75	0.36%	501,488
Aug 31, 2026	171.09	172.93	169.51	170.33	170.13	-0.77%	753,669
Aug 28, 2026	173.95	174.30	169.58	171.66	171.46	-0.53%	556,222
Aug 27, 2026	176.58	178.54	172.53	172.58	172.38	-3.42%	574,996
Aug 26, 2026	176.17	179.94	176.00	178.69	178.48	1.67%	632,827
Aug 25, 2026	175.53	176.98	174.59	175.76	175.55	-0.36%	391,807
Aug 24, 2026	178.07	179.47	175.58	176.40	176.19	-0.49%	567,689
Aug 21, 2026	173.13	177.67	172.35	177.26	177.05	2.54%	672,740
Aug 20, 2026	171.43	175.32	170.50	172.87	172.67	0.31%	555,533
Aug 19, 2026	173.58	179.30	172.33	172.33	172.13	-0.44%	821,296
Aug 18, 2026	171.95	176.25	171.40	173.09	172.89	1.50%	939,129
Aug 17, 2026	169.20	171.44	168.99	170.53	170.33	0.30%	609,625
Aug 14, 2026	171.19	172.33	169.45	170.02	169.82	-0.70%	460,381
Aug 13, 2026	172.41	173.71	169.61	171.21	171.01	-0.72%	761,166
Aug 12, 2026	166.19	172.51	164.90	172.45	172.25	2.21%	551,288
Aug 11, 2026	171.53	174.98	168.69	168.72	168.52	-2.33%	611,287
Aug 10, 2026	172.91	174.38	171.27	172.74	172.54	-0.46%	730,361
Aug 7, 2026	168.48	173.68	168.00	173.54	173.34	2.25%	413,374
Aug 6, 2026	173.39	175.00	168.50	169.72	169.52	-1.13%	632,892
Aug 5, 2026	168.50	173.05	166.50	171.66	171.46	2.26%	721,426
Aug 4, 2026	167.14	167.98	163.24	167.87	167.67	-0.69%	733,736
Aug 3, 2026	168.75	176.03	168.59	169.04	168.84	0.36%	986,243
Jul 31, 2026	161.87	169.31	160.96	168.44	168.24	3.15%	1,345,000
Jul 30, 2026	165.00	165.70	160.96	163.29	163.10	-2.90%	1,453,714
Jul 29, 2026	165.59	170.00	163.70	168.16	167.96	1.17%	1,390,847
Jul 28, 2026	149.54	166.99	149.54	166.22	166.02	4.34%	2,106,861
Jul 27, 2026	157.00	162.41	157.00	159.31	159.12	2.29%	1,657,528
Jul 24, 2026	158.98	162.79	155.20	155.75	155.57	2.96%	1,602,667
Jul 23, 2026	148.23	151.40	147.07	151.27	151.09	1.29%	885,866
Jul 22, 2026	149.32	151.90	148.55	149.34	149.16	-0.38%	549,797
Jul 21, 2026	150.50	150.74	148.58	149.91	149.73	-0.48%	543,983
Jul 20, 2026	151.00	151.40	149.04	150.64	150.46	-0.34%	687,302
Jul 17, 2026	153.04	155.72	151.00	151.16	150.98	-1.55%	524,642
Jul 16, 2026	148.87	155.14	148.87	153.54	153.36	3.73%	955,378
Jul 15, 2026	143.93	148.90	143.60	148.02	147.85	2.63%	795,285
Jul 14, 2026	145.00	147.98	142.38	144.23	144.06	-5.59%	1,652,471
Jul 13, 2026	155.98	157.81	152.64	152.77	152.59	-1.80%	607,353
Jul 10, 2026	155.80	156.31	153.11	155.57	155.39	0.24%	468,588
Jul 9, 2026	155.30	157.03	153.53	155.20	155.02	-0.79%	647,167
Jul 8, 2026	158.10	158.10	152.03	156.43	156.25	-3.00%	1,207,649
Jul 7, 2026	160.80	162.13	159.90	161.26	161.07	2.03%	639,257
Jul 6, 2026	160.00	160.88	156.82	158.05	157.86	-0.18%	791,924
Jul 2, 2026	152.50	161.47	151.69	158.33	158.14	5.15%	1,311,186
Jul 1, 2026	149.16	151.64	147.69	150.58	150.40	1.27%	882,968